Xtrackers S&P ASX 200 UCITS ETF (VIE:DB36)
Austria · Delayed Price · Currency is EUR 44.57
0.00 (0.00%)
Last updated: Sep 22, 2026, 3:30 PM CET
VIE:DB36 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 44.72 | 45.00 | 44.57 | 44.57 | 44.57 | - | - |
| Sep 21, 2026 | 44.66 | 44.80 | 44.57 | 44.57 | 44.57 | 1.08% | - |
| Sep 15, 2026 | 44.09 | 44.10 | 44.09 | 44.10 | 44.10 | -0.59% | - |
| Sep 14, 2026 | 44.43 | 44.52 | 44.26 | 44.36 | 44.36 | -0.33% | - |
| Sep 11, 2026 | 44.62 | 44.62 | 44.50 | 44.50 | 44.50 | -1.19% | - |
| Sep 9, 2026 | 45.40 | 45.40 | 45.04 | 45.04 | 45.04 | -1.50% | - |
| Sep 8, 2026 | 45.36 | 45.72 | 45.36 | 45.72 | 45.72 | -0.44% | - |
| Sep 7, 2026 | 46.03 | 46.03 | 45.92 | 45.92 | 45.92 | 0.14% | - |
| Sep 4, 2026 | 45.93 | 45.93 | 45.81 | 45.86 | 45.86 | -0.21% | - |
| Sep 3, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.87% | - |
| Aug 31, 2026 | 45.85 | 45.85 | 45.56 | 45.56 | 45.56 | -0.52% | - |
| Aug 28, 2026 | 45.98 | 45.98 | 45.80 | 45.80 | 45.80 | 0.50% | - |
| Aug 27, 2026 | 45.53 | 45.57 | 45.43 | 45.57 | 45.57 | -0.84% | - |
| Aug 26, 2026 | 45.87 | 45.95 | 45.87 | 45.95 | 45.95 | -0.05% | - |
| Aug 25, 2026 | 45.89 | 45.98 | 45.82 | 45.98 | 45.98 | 0.99% | - |
| Aug 24, 2026 | 45.57 | 45.57 | 45.50 | 45.53 | 45.53 | 0.10% | 1 |
| Aug 21, 2026 | 45.14 | 45.48 | 45.14 | 45.48 | 45.48 | 1.28% | - |
| Aug 20, 2026 | 45.09 | 45.09 | 44.90 | 44.91 | 44.91 | -2.49% | - |
| Aug 19, 2026 | 45.78 | 46.05 | 44.98 | 46.05 | 46.05 | 2.32% | - |
| Aug 18, 2026 | 45.89 | 45.89 | 45.61 | 45.61 | 45.01 | - | - |
| Aug 17, 2026 | 45.98 | 45.98 | 45.61 | 45.61 | 45.01 | 0.88% | - |
| Aug 14, 2026 | 45.94 | 45.99 | 45.21 | 45.21 | 44.61 | -2.45% | - |
| Aug 13, 2026 | 46.37 | 46.42 | 46.30 | 46.35 | 45.73 | -0.43% | - |
| Aug 12, 2026 | 46.53 | 46.58 | 46.49 | 46.55 | 45.93 | -0.33% | - |
| Aug 11, 2026 | 46.63 | 46.72 | 46.59 | 46.70 | 46.08 | 0.43% | - |
| Aug 10, 2026 | 46.62 | 46.66 | 46.50 | 46.50 | 45.88 | -0.67% | - |
| Aug 7, 2026 | 46.62 | 46.82 | 46.62 | 46.82 | 46.20 | 0.44% | - |
| Aug 6, 2026 | 46.87 | 46.87 | 46.53 | 46.61 | 45.99 | 0.84% | - |
| Aug 5, 2026 | 46.44 | 46.44 | 46.22 | 46.22 | 45.61 | 0.47% | - |
| Aug 4, 2026 | 46.00 | 46.04 | 46.00 | 46.01 | 45.40 | 2.34% | - |
| Aug 3, 2026 | 45.35 | 45.35 | 44.96 | 44.96 | 44.36 | -0.72% | - |
| Jul 31, 2026 | 45.14 | 45.44 | 45.14 | 45.28 | 44.68 | - | - |
| Jul 30, 2026 | 45.01 | 45.28 | 45.01 | 45.28 | 44.68 | -0.02% | - |
| Jul 29, 2026 | 45.68 | 46.48 | 45.29 | 45.29 | 44.69 | -0.65% | - |
| Jul 28, 2026 | 45.26 | 45.59 | 44.19 | 45.59 | 44.98 | 1.58% | - |
| Jul 27, 2026 | 44.98 | 45.06 | 44.88 | 44.88 | 44.28 | 0.37% | - |
| Jul 24, 2026 | 44.37 | 44.71 | 44.37 | 44.71 | 44.12 | 0.98% | - |
| Jul 23, 2026 | 44.74 | 44.74 | 44.28 | 44.28 | 43.69 | -1.39% | - |
| Jul 22, 2026 | 44.53 | 44.90 | 44.53 | 44.90 | 44.31 | 0.66% | - |
| Jul 21, 2026 | 44.55 | 44.61 | 44.35 | 44.61 | 44.01 | 0.16% | - |
| Jul 20, 2026 | 44.38 | 44.54 | 44.38 | 44.54 | 43.95 | 0.51% | - |
| Jul 17, 2026 | 44.21 | 44.31 | 44.11 | 44.31 | 43.72 | -0.11% | - |
| Jul 16, 2026 | 44.41 | 44.41 | 44.35 | 44.36 | 43.77 | -0.46% | - |
| Jul 15, 2026 | 44.57 | 44.57 | 44.37 | 44.57 | 43.98 | -0.12% | - |
| Jul 14, 2026 | 44.14 | 44.62 | 44.00 | 44.62 | 44.03 | 0.79% | - |
| Jul 13, 2026 | 44.17 | 44.33 | 44.17 | 44.27 | 43.68 | 0.53% | - |
| Jul 10, 2026 | 44.11 | 44.23 | 44.04 | 44.04 | 43.45 | 0.33% | - |
| Jul 9, 2026 | 43.86 | 43.89 | 43.67 | 43.89 | 43.31 | 1.34% | - |
| Jul 8, 2026 | 43.89 | 43.89 | 43.22 | 43.31 | 42.74 | -2.09% | - |
| Jul 7, 2026 | 44.14 | 44.24 | 44.14 | 44.24 | 43.65 | 0.01% | - |